MMS Ventures Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.30	0.31	0.30	0.30	0.30	-	63,100
Aug 7, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	309,000
Aug 6, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	95,000
Aug 5, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	387,500
Aug 4, 2026	0.29	0.29	0.29	0.29	0.29	-	40,000
Aug 3, 2026	0.29	0.29	0.29	0.29	0.29	-	41,000
Jul 31, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	22,500
Jul 30, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	199,000
Jul 29, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	162,400
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	37,600
Jul 27, 2026	0.30	0.32	0.30	0.31	0.31	3.39%	793,600
Jul 24, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	45,600
Jul 23, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	38,900
Jul 21, 2026	0.29	0.31	0.29	0.31	0.31	1.67%	124,600
Jul 20, 2026	0.30	0.30	0.30	0.30	0.30	-4.76%	92,200
Jul 17, 2026	0.32	0.32	0.32	0.32	0.32	3.28%	14,600
Jul 16, 2026	0.30	0.33	0.30	0.31	0.31	7.02%	1,203,100
Jul 15, 2026	0.29	0.30	0.29	0.29	0.29	1.79%	63,000
Jul 14, 2026	0.28	0.29	0.28	0.28	0.28	-5.08%	113,600
Jul 10, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	29,500
Jul 8, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	60,100
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	-	2,400
Jul 6, 2026	0.28	0.30	0.28	0.30	0.30	3.51%	61,100
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	-	40,700
Jul 2, 2026	0.29	0.30	0.29	0.29	0.29	1.79%	87,000
Jul 1, 2026	0.28	0.29	0.28	0.28	0.28	-	60,500
Jun 29, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	51,800
Jun 26, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	113,800
Jun 25, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	153,800
Jun 24, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	81,000
Jun 23, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	335,800
Jun 22, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	73,500
Jun 19, 2026	0.29	0.29	0.29	0.29	0.29	-	231,700
Jun 18, 2026	0.29	0.29	0.28	0.29	0.29	-	156,200
Jun 16, 2026	0.29	0.29	0.28	0.29	0.29	-	104,800
Jun 15, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	219,900
Jun 12, 2026	0.28	0.28	0.28	0.28	0.28	-	45,000
Jun 11, 2026	0.28	0.28	0.28	0.28	0.28	-	23,000
Jun 10, 2026	0.28	0.28	0.28	0.28	0.28	-	50,000
Jun 9, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	902,900
Jun 8, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	151,500
Jun 5, 2026	0.29	0.32	0.29	0.31	0.31	7.02%	1,759,100
Jun 4, 2026	0.29	0.29	0.29	0.29	0.29	-	43,000
Jun 3, 2026	0.29	0.30	0.29	0.29	0.29	-	118,500
May 29, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	369,800
May 28, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	291,600
May 26, 2026	0.30	0.30	0.28	0.29	0.29	-4.92%	752,800
May 25, 2026	0.35	0.35	0.31	0.31	0.31	-21.79%	3,089,000
May 22, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	2,313,900
May 21, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	936,900